Multi Ways Holdings Limited (MWG)
NYSEAMERICAN: MWG · Real-Time Price · USD
1.200
+0.010 (0.84%)
At close: Jun 4, 2026, 4:00 PM EDT
1.200
0.00 (0.00%)
After-hours: Jun 4, 2026, 8:00 PM EDT
Multi Ways Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.20 | 1.27 | 1.19 | 1.20 | 1.20 | 0.84% | 5,691 |
| Jun 3, 2026 | 1.26 | 1.28 | 1.17 | 1.19 | 1.19 | -6.30% | 7,118 |
| Jun 2, 2026 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -1.55% | 8,380 |
| Jun 1, 2026 | 1.33 | 1.35 | 1.25 | 1.29 | 1.29 | -1.53% | 19,064 |
| May 29, 2026 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -1.50% | 8,578 |
| May 28, 2026 | 1.33 | 1.38 | 1.33 | 1.33 | 1.33 | -2.49% | 19,874 |
| May 27, 2026 | 1.41 | 1.43 | 1.36 | 1.36 | 1.36 | 0.29% | 6,608 |
| May 26, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.36 | - | 5,984 |
| May 22, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 1,115 |
| May 21, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -2.88% | 2,986 |
| May 20, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -2.11% | 7,092 |
| May 19, 2026 | 1.39 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 14,513 |
| May 18, 2026 | 1.35 | 1.42 | 1.35 | 1.38 | 1.38 | 1.47% | 13,765 |
| May 15, 2026 | 1.38 | 1.38 | 1.32 | 1.36 | 1.36 | -1.45% | 10,904 |
| May 14, 2026 | 1.46 | 1.50 | 1.38 | 1.38 | 1.38 | -5.48% | 20,878 |
| May 13, 2026 | 1.51 | 1.55 | 1.46 | 1.46 | 1.46 | -3.31% | 20,629 |
| May 12, 2026 | 1.62 | 1.68 | 1.51 | 1.51 | 1.51 | -14.20% | 122,423 |
| May 11, 2026 | 1.41 | 1.78 | 1.41 | 1.76 | 1.76 | -3.91% | 4,761,184 |
| May 8, 2026 | 1.88 | 1.93 | 1.80 | 1.83 | 1.83 | -0.99% | 5,233 |
| May 7, 2026 | 1.92 | 1.92 | 1.83 | 1.85 | 1.85 | -3.65% | 1,583 |
| May 6, 2026 | 1.88 | 1.94 | 1.85 | 1.92 | 1.92 | 2.13% | 3,213 |
| May 5, 2026 | 1.89 | 1.92 | 1.88 | 1.88 | 1.88 | - | 1,523 |
| May 4, 2026 | 1.85 | 1.88 | 1.85 | 1.88 | 1.88 | -0.34% | 3,526 |
| May 1, 2026 | 1.91 | 1.91 | 1.88 | 1.89 | 1.89 | -2.34% | 1,579 |
| Apr 28, 2026 | 1.91 | 1.93 | 1.90 | 1.93 | 1.93 | -2.19% | 4,677 |
| Apr 27, 2026 | 2.01 | 2.01 | 1.98 | 1.98 | 1.98 | -6.40% | 1,411 |
| Apr 24, 2026 | 2.07 | 2.11 | 2.01 | 2.11 | 2.11 | 2.01% | 2,082 |
| Apr 23, 2026 | 1.99 | 2.07 | 1.99 | 2.07 | 2.07 | -3.79% | 5,844 |
| Apr 22, 2026 | 1.95 | 2.15 | 1.79 | 2.15 | 2.15 | 10.25% | 141,407 |
| Apr 21, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -0.26% | 2,014 |
| Apr 20, 2026 | 1.96 | 1.99 | 1.95 | 1.96 | 1.96 | -1.76% | 7,729 |
| Apr 17, 2026 | 2.02 | 2.02 | 1.97 | 1.99 | 1.99 | 1.02% | 3,761 |
| Apr 16, 2026 | 1.97 | 2.04 | 1.97 | 1.97 | 1.97 | -0.51% | 1,837 |
| Apr 15, 2026 | 2.05 | 2.08 | 1.97 | 1.98 | 1.98 | -1.99% | 6,909 |
| Apr 14, 2026 | 2.06 | 2.10 | 2.02 | 2.02 | 2.02 | -5.60% | 4,440 |
| Apr 13, 2026 | 2.16 | 2.16 | 2.00 | 2.14 | 2.14 | -2.70% | 20,482 |
| Apr 10, 2026 | 2.01 | 2.24 | 1.93 | 2.20 | 2.20 | 8.34% | 63,490 |
| Apr 9, 2026 | 1.94 | 2.03 | 1.90 | 2.03 | 2.03 | -3.29% | 17,925 |
| Apr 8, 2026 | 2.03 | 2.11 | 1.95 | 2.10 | 2.10 | 4.95% | 53,006 |
| Apr 7, 2026 | 1.82 | 2.25 | 1.82 | 2.00 | 2.00 | 11.11% | 64,671 |
| Apr 6, 2026 | 1.75 | 1.90 | 1.72 | 1.80 | 1.80 | 5.88% | 7,264 |
| Apr 2, 2026 | 1.89 | 1.89 | 1.69 | 1.70 | 1.70 | -7.61% | 21,421 |
| Apr 1, 2026 | 1.63 | 1.96 | 1.63 | 1.84 | 1.84 | 14.29% | 61,758 |
| Mar 31, 2026 | 1.64 | 1.73 | 1.56 | 1.61 | 1.61 | -4.73% | 33,330 |
| Mar 30, 2026 | 1.75 | 1.75 | 1.69 | 1.69 | 1.69 | -3.99% | 2,436 |
| Mar 27, 2026 | 1.86 | 1.86 | 1.76 | 1.76 | 1.76 | -5.37% | 5,321 |
| Mar 26, 2026 | 1.73 | 1.97 | 1.73 | 1.86 | 1.86 | 3.33% | 22,390 |
| Mar 25, 2026 | 1.84 | 1.94 | 1.78 | 1.80 | 1.80 | -2.70% | 19,133 |
| Mar 24, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | 456 |
| Mar 23, 2026 | 1.41 | 1.86 | 1.41 | 1.85 | 1.85 | -1.07% | 3,891 |